Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,870.00 | 10,960.00 | 10,780.00 | 10,820.00 | 10,820.00 | 11,842 |
| 2025-07-23 | 10,920.00 | 11,200.00 | 10,610.00 | 10,870.00 | 10,870.00 | 14,371 |
| 2025-07-22 | 11,150.00 | 11,250.00 | 10,810.00 | 10,870.00 | 10,870.00 | 14,585 |
| 2025-07-21 | 10,770.00 | 11,430.00 | 10,750.00 | 11,140.00 | 11,140.00 | 43,135 |
| 2025-07-18 | 10,720.00 | 10,980.00 | 10,720.00 | 10,880.00 | 10,880.00 | 19,686 |
| 2025-07-17 | 10,840.00 | 10,920.00 | 10,630.00 | 10,770.00 | 10,770.00 | 13,094 |
| 2025-07-16 | 10,930.00 | 10,960.00 | 10,750.00 | 10,920.00 | 10,920.00 | 7,964 |
| 2025-07-15 | 10,910.00 | 11,120.00 | 10,700.00 | 10,980.00 | 10,980.00 | 28,349 |
| 2025-07-14 | 10,750.00 | 10,820.00 | 10,570.00 | 10,820.00 | 10,820.00 | 19,791 |
| 2025-07-11 | 10,530.00 | 10,770.00 | 10,450.00 | 10,630.00 | 10,630.00 | 16,055 |
| 2025-07-10 | 10,750.00 | 10,760.00 | 10,400.00 | 10,410.00 | 10,410.00 | 17,077 |
| 2025-07-09 | 10,480.00 | 10,660.00 | 10,480.00 | 10,660.00 | 10,660.00 | 8,230 |
| 2025-07-08 | 10,470.00 | 10,570.00 | 10,240.00 | 10,470.00 | 10,470.00 | 4,439 |
| 2025-07-07 | 10,680.00 | 10,680.00 | 10,000.00 | 10,470.00 | 10,470.00 | 9,056 |
| 2025-07-04 | 10,620.00 | 10,700.00 | 10,470.00 | 10,580.00 | 10,580.00 | 7,160 |
| 2025-07-03 | 10,400.00 | 10,790.00 | 10,390.00 | 10,700.00 | 10,700.00 | 20,091 |
| 2025-07-02 | 10,320.00 | 10,390.00 | 10,190.00 | 10,380.00 | 10,380.00 | 10,776 |
| 2025-07-01 | 10,270.00 | 10,460.00 | 10,260.00 | 10,260.00 | 10,260.00 | 11,283 |
| 2025-06-30 | 10,320.00 | 10,480.00 | 10,260.00 | 10,260.00 | 10,260.00 | 6,120 |
| 2025-06-27 | 10,630.00 | 10,750.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,378 |
| 2025-06-26 | 10,710.00 | 10,850.00 | 10,490.00 | 10,650.00 | 10,650.00 | 12,778 |
| 2025-06-25 | 10,950.00 | 10,950.00 | 10,610.00 | 10,700.00 | 10,700.00 | 15,792 |
| 2025-06-24 | 10,590.00 | 10,750.00 | 10,500.00 | 10,730.00 | 10,730.00 | 17,835 |
| 2025-06-23 | 10,670.00 | 10,730.00 | 10,370.00 | 10,390.00 | 10,390.00 | 19,784 |
| 2025-06-20 | 10,770.00 | 10,940.00 | 10,620.00 | 10,910.00 | 10,910.00 | 26,050 |
| 2025-06-19 | 10,700.00 | 10,770.00 | 10,490.00 | 10,770.00 | 10,770.00 | 10,302 |
| 2025-06-18 | 10,580.00 | 10,720.00 | 10,450.00 | 10,700.00 | 10,700.00 | 23,323 |
| 2025-06-17 | 10,610.00 | 10,710.00 | 10,450.00 | 10,530.00 | 10,530.00 | 19,027 |
| 2025-06-16 | 10,600.00 | 10,650.00 | 10,380.00 | 10,610.00 | 10,610.00 | 16,058 |
| 2025-06-13 | 11,010.00 | 11,010.00 | 10,570.00 | 10,570.00 | 10,570.00 | 46,327 |
| 2025-06-12 | 10,430.00 | 12,450.00 | 10,360.00 | 11,050.00 | 11,050.00 | 626,829 |
| 2025-06-11 | 10,280.00 | 10,500.00 | 10,260.00 | 10,350.00 | 10,350.00 | 8,218 |
| 2025-06-10 | 10,350.00 | 10,390.00 | 10,140.00 | 10,300.00 | 10,300.00 | 4,135 |
| 2025-06-09 | 10,380.00 | 10,490.00 | 10,010.00 | 10,310.00 | 10,310.00 | 9,942 |
| 2025-06-05 | 10,290.00 | 10,430.00 | 10,280.00 | 10,380.00 | 10,380.00 | 9,675 |
| 2025-06-04 | 10,200.00 | 10,480.00 | 10,200.00 | 10,280.00 | 10,280.00 | 9,167 |
| 2025-06-02 | 10,200.00 | 10,300.00 | 10,090.00 | 10,200.00 | 10,200.00 | 7,709 |
| 2025-05-30 | 10,280.00 | 10,280.00 | 10,040.00 | 10,140.00 | 10,140.00 | 4,792 |
| 2025-05-29 | 10,290.00 | 10,290.00 | 10,050.00 | 10,220.00 | 10,220.00 | 5,911 |
| 2025-05-28 | 9,860.00 | 10,340.00 | 9,840.00 | 10,130.00 | 10,130.00 | 17,040 |
| 2025-05-27 | 10,150.00 | 10,150.00 | 9,850.00 | 9,850.00 | 9,850.00 | 5,363 |
| 2025-05-26 | 9,870.00 | 10,070.00 | 9,700.00 | 10,030.00 | 10,030.00 | 9,570 |
| 2025-05-23 | 10,100.00 | 10,150.00 | 9,770.00 | 9,830.00 | 9,830.00 | 21,282 |
| 2025-05-22 | 10,030.00 | 10,170.00 | 9,950.00 | 10,000.00 | 10,000.00 | 9,606 |
| 2025-05-21 | 10,050.00 | 10,290.00 | 10,050.00 | 10,130.00 | 10,130.00 | 12,748 |
| 2025-05-20 | 10,150.00 | 10,430.00 | 10,060.00 | 10,170.00 | 10,170.00 | 10,522 |
| 2025-05-19 | 10,540.00 | 10,540.00 | 10,150.00 | 10,150.00 | 10,150.00 | 11,098 |
| 2025-05-16 | 11,000.00 | 11,000.00 | 10,420.00 | 10,430.00 | 10,430.00 | 20,338 |
| 2025-05-15 | 10,780.00 | 11,100.00 | 10,600.00 | 10,880.00 | 10,880.00 | 41,954 |
| 2025-05-14 | 10,700.00 | 10,790.00 | 10,410.00 | 10,710.00 | 10,710.00 | 18,944 |
| 2025-05-13 | 10,650.00 | 10,850.00 | 10,480.00 | 10,680.00 | 10,680.00 | 10,551 |
| 2025-05-12 | 10,600.00 | 10,650.00 | 9,880.00 | 10,590.00 | 10,590.00 | 7,698 |
| 2025-05-09 | 10,580.00 | 10,640.00 | 10,420.00 | 10,430.00 | 10,430.00 | 9,067 |
| 2025-05-08 | 10,490.00 | 10,530.00 | 10,370.00 | 10,390.00 | 10,390.00 | 8,427 |
| 2025-05-07 | 10,700.00 | 10,700.00 | 10,390.00 | 10,420.00 | 10,420.00 | 16,145 |
| 2025-05-02 | 10,570.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 6,722 |
| 2025-04-30 | 10,880.00 | 10,900.00 | 10,550.00 | 10,570.00 | 10,570.00 | 13,103 |
| 2025-04-29 | 10,780.00 | 10,810.00 | 10,700.00 | 10,800.00 | 10,800.00 | 5,092 |
| 2025-04-28 | 10,900.00 | 11,000.00 | 10,680.00 | 10,830.00 | 10,830.00 | 13,909 |
| 2025-04-25 | 10,770.00 | 10,930.00 | 10,730.00 | 10,820.00 | 10,820.00 | 11,916 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.